Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,899.91 -901.91 (-1.31%) CMC Crypto 200
1,460.65 -24.05 (-1.62%)
Jardine Cycle & Carriage Ltd (CYC.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:13AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 103 |
| 29 May 2024 | 0.9 Dividend | |||||
| 28 May 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 17.70 | - |
| 27 May 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 17.70 | - |
| 24 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.60 | - |
| 23 May 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.51 | - |
| 22 May 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.51 | - |
| 21 May 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.41 | - |
| 20 May 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 17.70 | - |
| 17 May 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.51 | - |
| 16 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.32 | - |
| 15 May 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.41 | - |
| 14 May 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.18 | - |
| 13 May 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.27 | - |
| 10 May 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.41 | - |
| 09 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.22 | - |
| 08 May 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.41 | - |
| 07 May 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.51 | - |
| 06 May 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.41 | - |
| 03 May 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.41 | - |
| 02 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.22 | - |
| 30 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.13 | - |
| 29 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.13 | - |
| 26 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.03 | - |
| 25 Apr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 16.94 | - |
| 24 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.13 | - |
| 23 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.22 | - |
| 22 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.32 | - |
| 19 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.41 | - |
| 18 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.51 | - |
| 17 Apr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 16.94 | - |
| 16 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 16.65 | - |
| 15 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.13 | - |
| 12 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.51 | - |
| 11 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.32 | - |
| 10 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 16.75 | - |
| 09 Apr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 16.94 | - |
| 08 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.08 | - |
| 05 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 15.99 | - |
| 04 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.70 | - |
| 03 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.70 | - |
| 02 Apr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 15.80 | - |
| 28 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.70 | - |
| 27 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.61 | - |
| 26 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.61 | - |
| 25 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.61 | - |
| 22 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 15.80 | - |
| 21 Mar 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 15.99 | - |
| 20 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 15.51 | - |
| 19 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 15.80 | - |
| 18 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 15.80 | - |
| 15 Mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 15.89 | - |
| 14 Mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 15.89 | - |
| 13 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.70 | - |
| 12 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 15.51 | - |
| 11 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.61 | - |
| 08 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.70 | - |
| 07 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.61 | - |
| 06 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.18 | - |
| 05 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 15.80 | - |
| 04 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.27 | - |
| 01 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.37 | - |
| 29 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.27 | - |
| 28 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 16.84 | - |
| 27 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 16.84 | - |
| 26 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 16.84 | - |
| 23 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.13 | - |
| 22 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.41 | - |
| 21 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.03 | - |
| 20 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.13 | - |
| 19 Feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.32 | - |
| 16 Feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.32 | - |
| 15 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.03 | - |
| 14 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.41 | - |
| 13 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 17.70 | - |
| 12 Feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.22 | - |
| 09 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 17.70 | - |
| 08 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.60 | - |
| 07 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.60 | - |
| 06 Feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.32 | - |
| 05 Feb 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.22 | - |
| 02 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.41 | - |
| 01 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.03 | - |
| 31 Jan 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 16.94 | - |
| 30 Jan 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.32 | - |
| 29 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.22 | - |
| 26 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.60 | - |
| 25 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.60 | - |
| 24 Jan 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.51 | - |
| 23 Jan 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 17.99 | - |
| 22 Jan 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 18.65 | - |
| 19 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.03 | - |
| 18 Jan 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 18.37 | - |
| 17 Jan 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 18.65 | - |
| 16 Jan 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 18.75 | - |
| 15 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 18.84 | - |
| 12 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 18.84 | - |
| 11 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.03 | - |
| 10 Jan 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 18.65 | - |
| 09 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 18.84 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.